Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 45.86 | 45.97 | 44.64 | 44.86 | 5,181,412 | -0.73(-1.59%) |
Apr 27, 2018 | 45.56 | 46.30 | 45.39 | 45.58 | 3,846,580 | +0.03(+0.05%) |
Apr 26, 2018 | 44.59 | 45.74 | 44.36 | 45.56 | 2,729,940 | +0.98(+2.19%) |
Apr 25, 2018 | 44.32 | 44.84 | 44.16 | 44.58 | 2,521,537 | +0.23(+0.53%) |
Apr 24, 2018 | 44.83 | 44.97 | 44.01 | 44.35 | 2,723,985 | -0.33(-0.75%) |
Apr 23, 2018 | 44.44 | 44.96 | 44.21 | 44.68 | 2,529,930 | +0.44(+1.00%) |
Apr 20, 2018 | 44.51 | 44.65 | 43.89 | 44.24 | 2,876,356 | -0.22(-0.49%) |
Apr 19, 2018 | 44.48 | 45.01 | 44.14 | 44.46 | 1,732,601 | -0.03(-0.08%) |
Apr 18, 2018 | 44.93 | 45.54 | 44.48 | 44.49 | 2,750,447 | -0.31(-0.69%) |
Apr 17, 2018 | 44.87 | 45.11 | 44.68 | 44.80 | 3,018,553 | +0.43(+0.96%) |
Apr 16, 2018 | 44.01 | 44.75 | 43.81 | 44.37 | 2,839,391 | +0.57(+1.30%) |
Apr 13, 2018 | 44.16 | 44.26 | 43.59 | 43.81 | 1,905,008 | -0.14(-0.32%) |
Apr 12, 2018 | 43.96 | 44.26 | 43.81 | 43.95 | 1,431,387 | +0.18(+0.42%) |
Apr 11, 2018 | 44.06 | 44.37 | 43.55 | 43.76 | 2,515,229 | -0.51(-1.15%) |
Apr 10, 2018 | 43.81 | 44.41 | 43.81 | 44.27 | 2,454,945 | +0.38(+0.87%) |
Apr 09, 2018 | 44.01 | 44.30 | 43.75 | 43.89 | 3,076,583 | +0.12(+0.27%) |
Apr 06, 2018 | 44.64 | 44.66 | 43.28 | 43.77 | 4,240,121 | -1.28(-2.83%) |
Apr 05, 2018 | 44.01 | 45.26 | 43.82 | 45.05 | 3,773,706 | +1.15(+2.62%) |
Apr 04, 2018 | 42.85 | 43.93 | 42.80 | 43.90 | 3,091,010 | +0.68(+1.56%) |
Apr 03, 2018 | 43.14 | 43.31 | 42.70 | 43.22 | 3,259,880 | +0.28(+0.64%) |
Apr 02, 2018 | 43.80 | 43.91 | 42.29 | 42.95 | 3,318,236 | -0.94(-2.15%) |
Mar 29, 2018 | 43.89 | 43.89 | 43.89 | 0 | +0.08(+0.19%) | |
Mar 28, 2018 | 44.48 | 44.64 | 43.73 | 43.81 | 2,949,145 | -0.50(-1.13%) |
Mar 27, 2018 | 44.60 | 44.69 | 43.96 | 44.31 | 3,647,158 | -0.11(-0.24%) |
Mar 26, 2018 | 43.53 | 44.48 | 43.45 | 44.41 | 2,070,959 | +1.25(+2.90%) |
Mar 23, 2018 | 43.57 | 44.12 | 43.13 | 43.16 | 3,105,430 | -0.18(-0.40%) |
Mar 22, 2018 | 43.86 | 44.23 | 43.31 | 43.34 | 2,441,589 | -0.85(-1.93%) |
Mar 21, 2018 | 44.34 | 44.64 | 44.16 | 44.19 | 2,416,535 | -0.18(-0.39%) |
Mar 20, 2018 | 43.71 | 44.42 | 43.59 | 44.36 | 2,467,434 | +0.81(+1.86%) |
Mar 19, 2018 | 43.94 | 44.23 | 43.35 | 43.56 | 3,475,943 | -0.47(-1.06%) |
Mar 16, 2018 | 43.69 | 44.28 | 43.57 | 44.02 | 4,401,584 | +0.33(+0.76%) |
Mar 15, 2018 | 43.86 | 44.01 | 43.56 | 43.69 | 1,844,118 | -0.09(-0.21%) |
Mar 14, 2018 | 44.26 | 44.38 | 43.53 | 43.78 | 2,056,945 | -0.42(-0.94%) |
Mar 13, 2018 | 43.94 | 44.55 | 43.81 | 44.20 | 2,453,109 | +0.43(+0.99%) |
Mar 12, 2018 | 43.87 | 44.09 | 43.58 | 43.76 | 2,382,957 | -0.02(-0.06%) |
Mar 09, 2018 | 43.56 | 44.05 | 43.36 | 43.79 | 3,815,278 | +0.44(+1.02%) |
Mar 08, 2018 | 42.26 | 43.81 | 42.15 | 43.35 | 5,089,339 | +1.34(+3.19%) |
Mar 07, 2018 | 42.39 | 41.81 | 42.01 | 1,922,741 | -0.42(-1.00%) | |
Mar 06, 2018 | 42.25 | 42.43 | 41.83 | 42.43 | 2,122,657 | +0.18(+0.43%) |
Mar 05, 2018 | 41.89 | 42.44 | 41.78 | 42.25 | 2,262,416 | +0.02(+0.06%) |
Mar 02, 2018 | 41.43 | 42.30 | 40.98 | 42.22 | 3,113,737 | +0.56(+1.35%) |
Mar 01, 2018 | 42.12 | 42.12 | 41.10 | 41.66 | 2,398,142 | -0.53(-1.26%) |
Feb 28, 2018 | 42.02 | 42.58 | 41.66 | 42.19 | 3,494,935 | +0.22(+0.51%) |
Feb 27, 2018 | 42.57 | 42.79 | 41.91 | 41.97 | 2,867,471 | -0.42(-1.00%) |
Feb 26, 2018 | 42.07 | 42.43 | 42.02 | 42.40 | 2,905,301 | +0.42(+1.01%) |
Feb 23, 2018 | 41.43 | 41.99 | 41.14 | 41.97 | 2,080,611 | +0.73(+1.77%) |
Feb 22, 2018 | 41.24 | 2,292,673 | +0.16(+0.38%) | |||
Feb 21, 2018 | 41.02 | 41.64 | 40.90 | 41.09 | 2,857,286 | +0.14(+0.34%) |
Feb 20, 2018 | 41.26 | 41.38 | 40.80 | 40.95 | 3,123,881 | -0.54(-1.30%) |
Feb 16, 2018 | 41.48 | 41.48 | 41.48 | 0 | -0.47(-1.13%) | |
Feb 15, 2018 | 41.85 | 42.12 | 41.58 | 41.96 | 3,380,300 | +0.12(+0.28%) |
Feb 14, 2018 | 41.41 | 42.25 | 41.22 | 41.84 | 3,125,264 | +0.29(+0.70%) |
Feb 13, 2018 | 41.64 | 41.55 | 2,592,516 | +0.19(+0.46%) | ||
Feb 12, 2018 | 40.70 | 41.72 | 40.70 | 41.36 | 5,968,917 | +0.70(+1.73%) |
Feb 09, 2018 | 40.70 | 40.98 | 39.30 | 40.66 | 7,032,442 | +0.17(+0.43%) |
Feb 08, 2018 | 40.41 | 41.82 | 39.97 | 40.48 | 9,803,517 | -1.04(-2.49%) |
Feb 07, 2018 | 40.55 | 42.02 | 40.55 | 41.52 | 9,622,672 | +0.90(+2.20%) |
Feb 06, 2018 | 38.87 | 40.92 | 38.50 | 40.62 | 11,319,795 | +2.89(+7.67%) |
Feb 05, 2018 | 38.03 | 38.46 | 37.46 | 37.73 | 4,001,564 | -0.36(-0.94%) |
Feb 02, 2018 | 38.91 | 38.94 | 38.09 | 38.09 | 3,267,318 | -0.83(-2.13%) |
Feb 01, 2018 | 38.74 | 39.52 | 38.21 | 38.91 | 2,907,282 | -0.07(-0.17%) |
Jan 31, 2018 | 39.59 | 39.88 | 38.92 | 38.98 | 3,541,301 | -0.67(-1.69%) |
Jan 30, 2018 | 39.76 | 40.15 | 39.47 | 39.65 | 3,457,530 | -0.49(-1.22%) |
Jan 29, 2018 | 39.56 | 40.44 | 39.37 | 40.14 | 2,878,502 | +0.58(+1.47%) |
Jan 26, 2018 | 39.50 | 39.74 | 39.18 | 39.56 | 2,203,247 | +0.26(+0.65%) |
Jan 25, 2018 | 39.57 | 39.83 | 39.19 | 39.30 | 2,538,069 | -0.09(-0.23%) |
Jan 24, 2018 | 39.55 | 40.24 | 39.30 | 39.40 | 2,274,348 | -0.03(-0.08%) |
Jan 23, 2018 | 39.37 | 39.56 | 39.15 | 39.43 | 3,078,853 | +0.06(+0.15%) |
Jan 22, 2018 | 39.50 | 39.71 | 39.20 | 39.37 | 2,871,705 | -0.21(-0.52%) |
Jan 19, 2018 | 39.43 | 39.89 | 39.41 | 39.58 | 3,082,502 | +0.37(+0.95%) |
Jan 18, 2018 | 38.91 | 39.30 | 38.77 | 39.20 | 3,253,085 | +0.27(+0.68%) |
Jan 17, 2018 | 38.21 | 39.42 | 38.04 | 38.94 | 2,917,403 | +0.90(+2.37%) |
Jan 16, 2018 | 37.91 | 38.26 | 37.87 | 38.04 | 3,239,690 | +0.10(+0.26%) |
Jan 12, 2018 | 37.94 | 37.94 | 37.94 | 0 | +0.22(+0.57%) | |
Jan 11, 2018 | 37.46 | 37.80 | 37.32 | 37.72 | 1,708,197 | +0.24(+0.64%) |
Jan 10, 2018 | 37.48 | 2,435,882 | -0.10(-0.26%) | |||
Jan 09, 2018 | 37.51 | 37.91 | 37.40 | 37.58 | 2,679,953 | +0.05(+0.13%) |
Jan 08, 2018 | 37.65 | 37.95 | 37.22 | 37.53 | 2,335,604 | -0.10(-0.26%) |
Jan 05, 2018 | 37.53 | 37.87 | 37.41 | 37.63 | 2,084,040 | +0.17(+0.46%) |
Jan 04, 2018 | 37.46 | 37.69 | 36.65 | 37.46 | 2,349,504 | -0.06(-0.15%) |
Jan 03, 2018 | 37.57 | 37.75 | 37.39 | 37.51 | 2,631,457 | +0.01(+0.02%) |
Jan 02, 2018 | 36.77 | 37.53 | 36.73 | 37.51 | 2,273,910 | +0.85(+2.33%) |
Dec 29, 2017 | 36.65 | 36.65 | 36.65 | 0 | -0.09(-0.25%) | |
Dec 28, 2017 | 37.21 | 37.29 | 36.49 | 36.74 | 1,625,860 | -0.26(-0.69%) |
Dec 27, 2017 | 37.29 | 37.52 | 36.93 | 37.00 | 1,955,853 | -0.25(-0.67%) |
Dec 26, 2017 | 36.89 | 37.28 | 36.81 | 37.25 | 1,582,907 | +0.47(+1.28%) |
Dec 22, 2017 | 36.72 | 36.83 | 36.54 | 36.78 | 2,218,894 | +0.09(+0.25%) |
Dec 21, 2017 | 36.17 | 37.02 | 36.14 | 36.69 | 3,215,174 | +0.82(+2.29%) |
Dec 20, 2017 | 36.23 | 36.32 | 35.82 | 35.87 | 1,915,087 | -0.17(-0.46%) |
Dec 19, 2017 | 35.92 | 36.21 | 35.78 | 36.03 | 1,966,514 | -0.01(-0.02%) |
Dec 18, 2017 | 35.54 | 36.28 | 35.54 | 36.04 | 5,939,516 | +0.55(+1.54%) |
Dec 15, 2017 | 35.63 | 35.89 | 35.38 | 35.49 | 5,482,811 | +0.01(+0.02%) |
Dec 14, 2017 | 35.00 | 36.00 | 34.89 | 35.48 | 6,482,027 | +0.46(+1.30%) |
Dec 13, 2017 | 34.40 | 35.14 | 34.38 | 35.03 | 2,446,111 | +0.63(+1.83%) |
Dec 12, 2017 | 34.40 | 35.05 | 34.17 | 34.40 | 2,906,616 | +0.10(+0.29%) |
Dec 11, 2017 | 34.97 | 35.16 | 34.13 | 34.30 | 2,474,568 | -0.72(-2.06%) |
Dec 08, 2017 | 35.02 | 35.13 | 34.63 | 35.02 | 2,349,367 | +0.23(+0.67%) |
Dec 07, 2017 | 34.36 | 35.11 | 34.08 | 34.79 | 3,990,121 | +0.50(+1.47%) |
Dec 06, 2017 | 34.32 | 34.53 | 33.93 | 34.28 | 3,209,988 | +0.05(+0.14%) |
Dec 05, 2017 | 34.82 | 35.03 | 34.01 | 34.24 | 2,843,368 | +0.00(+0.00%) |
Dec 04, 2017 | 34.31 | 34.71 | 34.30 | 34.24 | 2,254,384 | +0.09(+0.26%) |
Dec 01, 2017 | 34.30 | 34.38 | 33.73 | 34.15 | 2,726,319 | -0.12(-0.36%) |
Nov 30, 2017 | 33.83 | 34.56 | 33.70 | 34.27 | 3,411,759 | +0.15(+0.43%) |
Nov 29, 2017 | 33.57 | 34.63 | 33.55 | 34.12 | 3,658,565 | +0.71(+2.12%) |
Nov 28, 2017 | 33.31 | 33.74 | 33.08 | 33.41 | 4,851,677 | +0.05(+0.15%) |
Nov 27, 2017 | 33.69 | 33.83 | 33.26 | 33.36 | 2,476,019 | -0.22(-0.66%) |
Nov 24, 2017 | 33.74 | 33.91 | 33.55 | 33.59 | 967,360 | -0.14(-0.41%) |
Nov 22, 2017 | 33.87 | 34.06 | 33.66 | 33.73 | 1,236,989 | -0.18(-0.53%) |
Nov 21, 2017 | 34.72 | 34.75 | 33.76 | 33.91 | 2,356,715 | -0.67(-1.95%) |
Nov 20, 2017 | 34.38 | 34.88 | 34.26 | 34.58 | 5,124,301 | +0.34(+0.98%) |
Nov 17, 2017 | 33.82 | 34.68 | 33.82 | 34.24 | 5,107,528 | +0.54(+1.61%) |
Nov 16, 2017 | 33.05 | 34.21 | 32.89 | 33.70 | 4,413,577 | +0.61(+1.84%) |
Nov 15, 2017 | 32.95 | 33.46 | 32.70 | 33.09 | 3,859,841 | +0.05(+0.15%) |
Nov 14, 2017 | 33.12 | 33.24 | 32.79 | 33.04 | 3,167,003 | -0.20(-0.59%) |
Nov 13, 2017 | 33.31 | 33.41 | 32.80 | 33.24 | 4,523,685 | -0.31(-0.93%) |
Nov 10, 2017 | 33.26 | 33.71 | 32.99 | 33.55 | 4,837,972 | +0.54(+1.64%) |
Nov 09, 2017 | 32.85 | 33.17 | 32.55 | 33.01 | 3,895,057 | +0.07(+0.20%) |
Nov 08, 2017 | 34.25 | 34.40 | 32.58 | 32.94 | 6,360,299 | -1.52(-4.41%) |
Nov 07, 2017 | 33.70 | 35.30 | 33.66 | 34.47 | 10,096,964 | +0.37(+1.08%) |
Nov 06, 2017 | 33.87 | 34.92 | 33.59 | 34.10 | 7,319,394 | +0.27(+0.80%) |
Nov 03, 2017 | 33.75 | 34.07 | 33.68 | 33.82 | 3,654,563 | -0.16(-0.48%) |
Nov 02, 2017 | 33.82 | 34.19 | 33.28 | 33.99 | 4,250,996 | +0.55(+1.65%) |
Nov 01, 2017 | 33.70 | 33.93 | 33.05 | 33.44 | 3,321,944 | -0.22(-0.66%) |